Dark

ATIF
ATIF Holdings Limited
stock NASDAQ

Inactive

Dec 17, 2024

0.6401USD-7.326%(-0.0506)110,406

Pre-market

0.00USD-100.000%(-0.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-17	0.642400	0.674000	0.598500	0.640100	-7.326%	110,406	0.000%
2024-12-16	0.761800	0.783800	0.690700	0.690700	-13.663%	308,205	-7.326%
2024-12-13	0.774999	1.250000	0.710000	0.800000	+14.286%	6,808,450	-19.988%
2024-12-12	0.730000	0.740000	0.700000	0.700000	-5.405%	4,113	-8.557%
2024-12-11	0.710000	0.770000	0.709900	0.740000	+8.824%	16,817	-13.500%
2024-12-10	0.710000	0.720000	0.680000	0.680000	0.000%	2,026	-5.868%
2024-12-09	0.710000	0.710000	0.680000	0.680000	0.000%	914	-5.868%
2024-12-06	0.710000	0.710000	0.680000	0.680000	-2.857%	1,484	-5.868%
2024-12-05	0.640100	0.720000	0.631800	0.700000	-1.395%	3,498	-8.557%
2024-12-04	0.610000	0.710000	0.610000	0.709900	+9.215%	1,901	-9.832%
2024-12-03	0.626900	0.720000	0.610000	0.650000	-9.722%	12,169	-1.523%
2024-12-02	0.690000	0.750000	0.670000	0.720000	+10.769%	10,466	-11.097%
2024-11-29	0.630000	0.665100	0.620100	0.650000	+4.839%	4,679	-1.523%
2024-11-27	0.620000	0.620000	0.620000	0.620000	0.000%	424	+3.242%
2024-11-26	0.620000	0.665000	0.620000	0.620000	-8.216%	5,450	+3.242%
2024-11-25	0.698900	0.699999	0.620000	0.675500	+5.961%	12,463	-5.241%
2024-11-22	0.651000	0.685000	0.637500	0.637500	-2.413%	3,013	+0.408%
2024-11-21	0.659700	0.660000	0.653264	0.653264	+0.071%	1,660	-2.015%
2024-11-20	0.650000	0.652800	0.620800	0.652800	+4.867%	6,126	-1.945%
2024-11-19	0.649900	0.650000	0.622500	0.622500	-1.190%	8,061	+2.827%
2024-11-18	0.621200	0.653900	0.621200	0.630000	-3.092%	2,223	+1.603%
2024-11-15	0.650000	0.695000	0.650000	0.650100	-4.397%	6,040	-1.538%
2024-11-14	0.681200	0.797900	0.620800	0.680000	-2.857%	5,371	-5.868%
2024-11-13	0.670000	0.740000	0.670000	0.700000	+4.322%	10,128	-8.557%
2024-11-12	0.754700	0.860000	0.650000	0.671000	-4.157%	49,385	-4.605%
2024-11-11	0.820000	1.230000	0.670000	0.700100	-18.593%	263,339	-8.570%
2024-11-08	0.829700	0.860000	0.829700	0.860000	-2.494%	1,911	-25.570%
2024-11-07	0.788700	0.900000	0.788700	0.882000	+10.250%	4,357	-27.426%
2024-11-06	0.827710	0.828000	0.800000	0.800000	-13.978%	6,457	-19.988%
2024-11-05	0.832400	0.930000	0.810000	0.930000	+14.815%	4,921	-31.172%
2024-11-04	0.800001	0.840000	0.800001	0.810000	-7.153%	3,322	-20.975%
2024-11-01	0.949900	0.949900	0.872400	0.872400	+0.276%	2,761	-26.628%
2024-10-31	0.870000	0.870000	0.870000	0.870000	-0.218%	1,687	-26.425%
2024-10-30	0.845000	0.871900	0.800000	0.871900	+4.922%	2,476	-26.586%
2024-10-29	0.872000	0.899500	0.831000	0.831000	-2.235%	3,321	-22.972%
2024-10-28	0.950000	0.950000	0.800000	0.850000	-1.632%	16,387	-24.694%
2024-10-25	0.937900	0.938000	0.810600	0.864100	+0.360%	6,332	-25.923%
2024-10-24	0.913500	0.944000	0.810000	0.861000	-1.034%	14,230	-25.656%
2024-10-23	0.945200	0.972600	0.817200	0.870000	-3.549%	20,249	-26.425%
2024-10-22	0.942999	0.951000	0.899500	0.902010	+5.475%	17,876	-29.036%
2024-10-21	0.885000	0.938000	0.850010	0.855190	+0.611%	4,302	-25.151%
2024-10-18	0.880000	0.920501	0.850000	0.850000	-4.964%	10,159	-24.694%
2024-10-17	0.851253	0.894500	0.851253	0.894400	-0.633%	8,427	-28.432%
2024-10-16	0.930000	0.999900	0.850000	0.900100	+4.058%	22,273	-28.886%
2024-10-15	1.010000	1.150000	0.800000	0.865000	-13.500%	98,997	-26.000%
2024-10-14	1.230000	1.280000	0.964600	1.000000	-18.033%	211,027	-35.990%
2024-10-11	0.797500	1.500000	0.763800	1.220000	+56.410%	3,856,421	-47.533%
2024-10-10	0.780000	0.780000	0.780000	0.780000	-3.716%	206	-17.936%
2024-10-09	0.810100	0.810100	0.810100	0.810100	-1.207%	321	-20.985%
2024-10-08	0.820000	0.820000	0.820000	0.820000	-4.850%	227	-21.939%
2024-10-07	0.939400	0.939400	0.800100	0.861800	-8.261%	1,869	-25.725%
2024-10-04	1.020000	1.020000	0.901500	0.939400	+0.514%	7,310	-31.861%
2024-10-03	0.811000	1.120000	0.810000	0.934600	+21.377%	10,980	-31.511%
2024-10-02	0.917800	0.917800	0.733800	0.770000	-15.180%	9,054	-16.870%
2024-10-01	0.941000	1.006100	0.860000	0.907800	-11.000%	15,946	-29.489%
2024-09-30	0.809900	1.030000	0.809900	1.020000	+2.410%	7,245	-37.245%
2024-09-27	1.200000	1.200000	0.996000	0.996000	-6.038%	4,477	-35.733%
2024-09-26	1.220000	1.240000	0.990000	1.060000	+0.952%	2,746	-39.613%
2024-09-25	1.111400	1.300000	1.050000	1.050000	-5.405%	22,709	-39.038%
2024-09-24	1.010000	1.120000	1.010000	1.110000	+1.835%	1,371	-42.333%
2024-09-23	1.020000	1.101600	0.960000	1.090000	+3.810%	7,926	-41.275%
2024-09-20	1.100000	1.100000	0.980000	1.050000	-0.067%	7,285	-39.038%
2024-09-19	1.060000	1.060000	1.050000	1.050700	+0.067%	2,890	-39.079%
2024-09-18	0.900800	1.110000	0.900800	1.050000	+3.093%	6,159	-39.038%
2024-09-17	1.000000	1.100000	1.000000	1.018500	-3.009%	4,265	-37.153%
2024-09-16	1.085000	1.085000	1.050000	1.050100	-2.769%	1,557	-39.044%
2024-09-13	1.081600	1.120000	1.060000	1.080000	+2.740%	5,306	-40.731%
2024-09-12	1.060000	1.060000	1.051200	1.051200	-0.830%	995	-39.108%
2024-09-11	1.050000	1.060000	1.040000	1.060000	-0.469%	4,691	-39.613%
2024-09-10	0.880000	1.065000	0.818796	1.065000	+15.761%	17,864	-39.897%
2024-09-09	0.800000	0.940000	0.749900	0.920000	+15.000%	35,895	-30.424%
2024-09-06	0.820000	0.820000	0.800000	0.800000	-3.498%	2,047	-19.988%
2024-09-05	0.711000	0.830000	0.711000	0.829000	-0.719%	5,432	-22.786%
2024-09-04	0.690000	0.870000	0.643100	0.835000	+30.693%	41,336	-23.341%
2024-09-03	0.618910	0.638900	0.618910	0.638900	-6.044%	558	+0.188%
2024-08-30	0.583200	0.744000	0.583200	0.680000	-2.996%	8,289	-5.868%
2024-08-29	0.701600	0.760000	0.701000	0.701000	-14.502%	5,607	-8.688%
2024-08-28	0.829000	0.829800	0.702300	0.819900	+10.603%	1,015	-21.930%
2024-08-27	0.741300	0.741300	0.741300	0.741300	0.000%	466	-13.652%
2024-08-26	0.717501	0.839900	0.611100	0.741300	-11.750%	16,441	-13.652%
2024-08-22	0.840000	0.840000	0.840000	0.840000	+1.205%	227	-23.798%
2024-08-21	0.717500	0.830000	0.717500	0.830000	+1.220%	335	-22.880%
2024-08-20	0.717500	0.820000	0.717500	0.820000	+14.302%	308	-21.939%
2024-08-19	0.717400	0.717400	0.717400	0.717400	-3.185%	302	-10.775%
2024-08-16	0.741000	0.741000	0.741000	0.741000	+3.290%	175	-13.617%
2024-08-15	0.717500	0.717500	0.717400	0.717400	0.000%	229	-10.775%
2024-08-13	0.717400	0.717400	0.717400	0.717400	-0.014%	1,903	-10.775%
2024-08-12	0.717500	0.717500	0.717500	0.717500	-0.250%	1,004	-10.787%
2024-08-08	0.690000	0.759600	0.690000	0.719300	+7.055%	1,192	-11.011%
2024-08-06	0.671900	0.671900	0.671900	0.671900	-1.307%	923	-4.733%
2024-08-05	0.721200	0.739013	0.680800	0.680800	-12.516%	4,558	-5.978%
2024-08-02	0.778200	0.778200	0.778200	0.778200	-0.004%	230	-17.746%
2024-07-31	0.722000	0.778235	0.722000	0.778235	+3.765%	768	-17.750%
2024-07-30	0.816750	0.816750	0.750000	0.750000	-11.754%	1,702	-14.653%
2024-07-29	0.790000	0.849900	0.790000	0.849900	+7.883%	701	-24.685%
2024-07-26	0.830000	0.830000	0.750300	0.787800	-6.103%	2,540	-18.748%
2024-07-25	0.935250	0.979999	0.820000	0.839000	-1.073%	2,958	-23.707%
2024-07-24	0.840000	0.848100	0.840000	0.848100	+0.964%	631	-24.525%
2024-07-23	0.845000	0.882000	0.840000	0.840000	-2.360%	5,831	-23.798%
2024-07-22	0.835300	0.860301	0.835300	0.860301	-10.997%	700	-25.596%
2024-07-19	0.900000	1.050000	0.900000	0.966600	+14.389%	4,401	-33.778%
2024-07-18	0.845010	0.845010	0.845010	0.845010	-0.587%	1,902	-24.249%
2024-07-17	0.875301	0.960000	0.850000	0.850000	-4.751%	566	-24.694%
2024-07-15	0.850000	0.960000	0.850000	0.892400	-5.064%	1,859	-28.272%
2024-07-12	0.940000	0.940000	0.940000	0.940000	+6.818%	537	-31.904%
2024-07-11	0.960000	0.960000	0.880000	0.880000	+5.075%	653	-27.261%
2024-07-10	0.910200	0.928500	0.766500	0.837501	+0.916%	2,984	-23.570%
2024-07-09	0.940000	0.950000	0.829900	0.829900	+1.455%	1,375	-22.870%
2024-07-05	0.770001	0.818000	0.770001	0.818000	-1.907%	524	-21.748%
2024-07-03	0.833900	0.833900	0.802000	0.833900	-2.124%	926	-23.240%
2024-07-02	0.780000	0.852000	0.770000	0.852000	+2.651%	3,994	-24.871%
2024-07-01	0.852600	0.852600	0.770000	0.830000	-4.488%	7,256	-22.880%
2024-06-28	0.793500	0.879000	0.790000	0.869000	-3.776%	788	-26.341%
2024-06-27	0.780000	0.903100	0.776900	0.903100	+6.247%	965	-29.122%
2024-06-26	0.860100	0.860100	0.849900	0.850000	-6.593%	837	-24.694%
2024-06-25	0.911000	1.020000	0.842000	0.910000	-9.000%	47,571	-29.659%
2024-06-24	0.720000	1.000000	0.670000	1.000000	+21.951%	15,370	-35.990%
2024-06-21	0.820000	0.820000	0.820000	0.820000	0.000%	437	-21.939%
2024-06-20	0.674000	0.910000	0.674000	0.820000	+12.329%	20,369	-21.939%
2024-06-18	0.702500	0.730000	0.675000	0.730000	0.000%	2,013	-12.315%
2024-06-17	0.760200	0.770000	0.730000	0.730000	-3.973%	1,387	-12.315%
2024-06-14	0.710000	0.760200	0.690000	0.760200	+7.070%	3,036	-15.798%
2024-06-13	0.800100	0.800500	0.670000	0.710000	-16.959%	45,422	-9.845%
2024-06-12	0.899900	0.900000	0.800300	0.855000	-6.044%	6,156	-25.135%
2024-06-11	0.850000	0.910000	0.800000	0.910000	+7.059%	7,761	-29.659%
2024-06-10	0.880300	0.915000	0.840000	0.850000	-3.409%	17,203	-24.694%
2024-06-07	0.880000	0.880000	0.880000	0.880000	-7.368%	299	-27.261%
2024-06-06	0.950000	0.950000	0.950000	0.950000	0.000%	327	-32.621%
2024-06-05	0.950000	0.950000	0.950000	0.950000	+3.825%	357	-32.621%
2024-06-03	0.880000	0.915000	0.880000	0.915000	-3.684%	517	-30.044%
2024-05-31	0.924000	0.950000	0.915000	0.950000	+7.955%	584	-32.621%
2024-05-30	0.880000	0.949900	0.880000	0.880000	-0.845%	3,090	-27.261%
2024-05-29	0.900000	0.900000	0.880000	0.887500	-8.505%	4,382	-27.876%
2024-05-28	0.890000	0.970000	0.880000	0.970000	-2.020%	2,198	-34.010%
2024-05-24	0.889800	0.990000	0.889800	0.990000	+11.236%	1,182	-35.343%
2024-05-23	0.890000	0.900000	0.890000	0.890000	-11.000%	10,704	-28.079%
2024-05-22	0.980000	1.000000	0.978500	1.000000	0.000%	445	-35.990%
2024-05-21	1.000000	1.000000	1.000000	1.000000	+5.708%	284	-35.990%
2024-05-20	0.890000	0.946000	0.890000	0.946000	0.000%	4,793	-32.336%
2024-05-17	0.983300	0.983300	0.890500	0.946000	+6.292%	1,172	-32.336%
2024-05-15	0.890000	0.890000	0.890000	0.890000	-9.846%	164	-28.079%
2024-05-13	0.900000	0.987200	0.890000	0.987200	+10.921%	3,215	-35.160%
2024-05-10	0.950000	1.000000	0.890000	0.890000	-3.261%	4,366	-28.079%
2024-05-09	0.920000	0.920000	0.920000	0.920000	+2.211%	1,927	-30.424%
2024-05-07	0.940000	0.940000	0.900000	0.900100	+0.011%	3,568	-28.886%
2024-05-06	0.900000	0.900000	0.900000	0.900000	-8.471%	621	-28.878%
2024-05-03	0.983300	0.983300	0.983300	0.983300	+6.188%	439	-34.903%
2024-05-02	0.900100	0.990000	0.900000	0.926000	-2.526%	1,979	-30.875%
2024-05-01	0.990000	0.990000	0.950000	0.950000	+5.170%	1,315	-32.621%
2024-04-30	0.910000	0.910000	0.900000	0.903300	-0.736%	3,072	-29.138%
2024-04-29	0.915920	0.915920	0.910000	0.910000	-3.150%	625	-29.659%
2024-04-26	0.920000	0.939602	0.920000	0.939602	+1.032%	4,241	-31.875%
2024-04-25	0.952000	0.952000	0.930000	0.930000	0.000%	2,128	-31.172%
2024-04-24	0.940000	0.940000	0.930000	0.930000	-1.074%	2,412	-31.172%
2024-04-23	1.000000	1.000000	0.940100	0.940100	-3.451%	860	-31.911%
2024-04-22	0.999000	0.999000	0.950000	0.973700	-1.646%	1,395	-34.261%
2024-04-19	1.000000	1.000000	0.940000	0.990000	+1.020%	7,257	-35.343%
2024-04-18	0.970000	0.980000	0.970000	0.980000	-0.000%	340	-34.684%
2024-04-17	0.970000	0.990000	0.970000	0.980001	+1.031%	979	-34.684%
2024-04-16	0.970000	0.990000	0.970000	0.970000	-1.000%	2,836	-34.010%
2024-04-15	0.980000	0.980100	0.979800	0.979800	-5.788%	2,744	-34.670%
2024-04-12	1.040000	1.040000	1.040000	1.040000	+6.122%	170	-38.452%
2024-04-11	0.980000	0.980000	0.980000	0.980000	+2.083%	543	-34.684%
2024-04-10	0.960000	0.960000	0.960000	0.960000	0.000%	576	-33.323%
2024-04-08	0.960000	0.960100	0.950000	0.960000	0.000%	3,621	-33.323%
2024-04-05	0.970000	0.970000	0.960000	0.960000	-2.041%	629	-33.323%
2024-04-04	0.980000	0.980000	0.980000	0.980000	-4.854%	264	-34.684%
2024-04-03	0.970000	1.030000	0.970000	1.030000	+7.292%	1,205	-37.854%
2024-04-02	0.990000	1.104100	0.960000	0.960000	-2.041%	22,871	-33.323%
2024-04-01	0.970000	0.980000	0.970000	0.980000	0.000%	461	-34.684%
2024-03-28	1.010000	1.010000	0.980000	0.980000	-2.000%	636	-34.684%
2024-03-27	0.980000	1.000000	0.980000	1.000000	-8.257%	2,600	-35.990%
2024-03-26	1.000000	1.090000	0.980000	1.090000	+10.068%	5,255	-41.275%
2024-03-25	0.990100	1.040000	0.990100	0.990300	-9.147%	908	-35.363%
2024-03-22	1.090000	1.090000	1.090000	1.090000	+4.808%	432	-41.275%
2024-03-21	1.000000	1.040000	1.000000	1.040000	+1.961%	1,469	-38.452%
2024-03-20	1.020000	1.020000	1.020000	1.020000	-0.971%	396	-37.245%
2024-03-19	1.002000	1.040000	1.002000	1.030000	-0.962%	468	-37.854%
2024-03-18	1.060000	1.089900	1.005200	1.040000	-0.952%	1,063	-38.452%
2024-03-15	1.120000	1.120000	1.045000	1.050000	+8.247%	1,729	-39.038%
2024-03-14	0.990000	1.020000	0.970000	0.970000	-2.020%	13,567	-34.010%
2024-03-13	0.910000	1.013700	0.910000	0.990000	+8.660%	6,809	-35.343%
2024-03-12	0.880000	0.955000	0.880000	0.911100	-11.008%	6,646	-29.744%
2024-03-11	0.850000	1.023800	0.850000	1.023800	+25.589%	7,536	-37.478%
2024-03-08	0.815201	0.815201	0.815201	0.815201	-4.094%	505	-21.479%
2024-03-07	0.815200	0.960000	0.815200	0.850000	-7.609%	1,373	-24.694%
2024-03-06	0.830101	0.960000	0.830101	0.920000	+12.195%	1,276	-30.424%
2024-03-05	0.816800	0.820000	0.816800	0.820000	0.000%	1,715	-21.939%
2024-03-04	0.800000	0.887900	0.800000	0.820000	-10.870%	2,167	-21.939%
2024-03-01	0.858000	0.979500	0.851000	0.920000	+4.545%	2,678	-30.424%
2024-02-29	0.850000	0.988999	0.850000	0.880000	+3.529%	8,796	-27.261%
2024-02-28	0.887000	0.887000	0.850000	0.850000	-1.163%	623	-24.694%
2024-02-27	0.855000	0.940000	0.800000	0.860000	-7.527%	8,701	-25.570%
2024-02-26	0.950000	0.950000	0.910000	0.930000	-0.800%	2,474	-31.172%
2024-02-23	0.937500	0.937500	0.937500	0.937500	-2.850%	779	-31.723%
2024-02-22	1.030000	1.030000	0.965000	0.965000	-10.648%	1,274	-33.668%
2024-02-21	0.890000	1.110000	0.880000	1.080000	-4.425%	5,415	-40.731%
2024-02-20	1.100000	1.140000	0.950100	1.130000	-2.586%	25,231	-43.354%
2024-02-16	1.170000	1.180000	1.070000	1.160000	+1.754%	9,192	-44.819%
2024-02-15	0.870000	1.290000	0.830000	1.140000	+37.349%	99,178	-43.851%
2024-02-14	0.801800	0.830000	0.728000	0.830000	+3.465%	4,048	-22.880%
2024-02-13	0.729638	0.806000	0.702000	0.802200	+5.553%	15,210	-20.207%
2024-02-12	0.700000	0.771000	0.700000	0.760000	-2.276%	10,743	-15.776%
2024-02-09	0.811700	0.820000	0.683100	0.777700	-4.224%	416,058	-17.693%
2024-02-08	0.845801	0.860000	0.811601	0.812000	-5.526%	4,256	-21.170%
2024-02-07	0.811000	0.859500	0.811000	0.859500	+5.980%	1,612	-25.526%
2024-02-06	0.860000	0.879900	0.810000	0.811000	-7.841%	3,262	-21.073%
2024-02-05	0.888500	0.888500	0.860000	0.880000	-0.957%	1,197	-27.261%
2024-02-02	0.880000	0.888499	0.880000	0.888499	+1.427%	977	-27.957%
2024-02-01	0.885900	0.885900	0.876000	0.876000	+1.624%	934	-26.929%
2024-01-30	0.894000	0.970000	0.860000	0.862000	-5.291%	3,272	-25.742%
2024-01-29	0.851500	0.978900	0.851500	0.910157	+0.017%	1,142	-29.671%
2024-01-25	0.891000	0.910000	0.855100	0.910000	0.000%	5,753	-29.659%
2024-01-24	0.851600	0.945000	0.851600	0.910000	-8.072%	7,700	-29.659%
2024-01-23	1.000000	1.000000	0.910000	0.989900	-1.010%	4,880	-35.337%
2024-01-22	1.110000	1.110000	1.000000	1.000000	-9.910%	2,816	-35.990%
2024-01-19	1.180000	1.180000	1.104600	1.110000	+0.909%	1,021	-42.333%
2024-01-18	1.010000	1.100000	0.989900	1.100000	+10.000%	6,471	-41.809%
2024-01-17	0.953300	1.000000	0.940000	1.000000	-0.379%	9,746	-35.990%
2024-01-16	1.000000	1.171000	0.960000	1.003800	-5.409%	25,840	-36.232%
2024-01-12	1.180000	1.180000	1.050000	1.061200	-11.567%	4,263	-39.681%
2024-01-11	0.770000	1.200000	0.770000	1.200000	+0.840%	25,990	-46.658%
2024-01-10	1.110200	1.190000	1.110000	1.190000	-0.833%	15,031	-46.210%
2024-01-09	1.200000	1.200000	1.200000	1.200000	0.000%	256	-46.658%
2024-01-08	1.130000	1.200000	1.050000	1.200000	+14.286%	19,142	-46.658%
2024-01-05	1.150000	1.160000	1.050000	1.050000	-14.634%	25,338	-39.038%
2024-01-04	1.280000	1.380000	1.211000	1.230000	+15.125%	266,736	-47.959%
2024-01-03	1.040000	1.068400	1.013500	1.068400	+2.770%	9,664	-40.088%
2024-01-02	1.100000	1.100000	0.960000	1.039600	-0.517%	7,116	-38.428%
2023-12-29	1.040000	1.049900	0.970000	1.045000	+0.481%	11,964	-38.746%
2023-12-28	0.801001	1.040000	0.801001	1.040000	+15.568%	69,675	-38.452%
2023-12-27	0.924000	0.924000	0.735400	0.899900	+2.261%	72,362	-28.870%
2023-12-26	0.852500	0.900000	0.852500	0.880000	-0.125%	4,148	-27.261%
2023-12-22	0.650000	0.925100	0.650000	0.881100	-16.086%	5,656	-27.352%
2023-12-21	0.860000	1.050000	0.850000	1.050000	+16.473%	3,203	-39.038%
2023-12-20	0.885999	0.901500	0.885999	0.901500	+6.046%	582	-28.996%
2023-12-19	0.850100	0.850100	0.850100	0.850100	+0.012%	163	-24.703%
2023-12-18	0.850000	0.900000	0.850000	0.850000	-4.890%	3,132	-24.694%
2023-12-15	0.893700	0.893700	0.893700	0.893700	-1.553%	307	-28.376%
2023-12-14	0.850100	0.907800	0.850100	0.907800	-8.423%	1,043	-29.489%
2023-12-13	0.991300	1.000000	0.991300	0.991300	+4.999%	1,341	-35.428%
2023-12-12	0.920000	0.944100	0.920000	0.944100	+0.436%	338	-32.200%
2023-12-11	1.020000	1.020000	0.940000	0.940000	-14.545%	2,329	-31.904%
2023-12-08	1.020000	1.100000	0.950100	1.100000	+5.769%	1,403	-41.809%
2023-12-07	0.884000	1.040000	0.884000	1.040000	-5.455%	2,918	-38.452%
2023-12-06	0.930000	1.100000	0.930000	1.100000	0.000%	1,298	-41.809%
2023-12-05	1.100000	1.100000	1.100000	1.100000	0.000%	1,631	-41.809%
2023-12-04	1.020000	1.100000	1.020000	1.100000	-0.290%	1,305	-41.809%
2023-12-01	0.870100	1.150000	0.870100	1.103200	-5.701%	9,623	-41.978%
2023-11-30	1.170000	1.170000	1.070000	1.169900	+15.832%	2,585	-45.286%
2023-11-28	1.190000	1.190000	0.959900	1.010000	-3.837%	1,163	-36.624%
2023-11-27	1.140000	1.140000	1.050300	1.050300	-6.223%	2,455	-39.056%
2023-11-24	1.190000	1.200000	1.020000	1.120000	+20.378%	15,596	-42.848%
2023-11-21	0.930000	0.950000	0.930000	0.930400	-10.538%	1,752	-31.202%
2023-11-20	1.190000	1.190000	1.020000	1.040000	+0.971%	2,625	-38.452%
2023-11-17	0.970000	1.180000	0.970000	1.030000	+3.000%	4,937	-37.854%
2023-11-16	1.000000	1.010000	1.000000	1.000000	0.000%	3,856	-35.990%
2023-11-15	0.999900	1.000000	0.999900	1.000000	0.000%	1,236	-35.990%
2023-11-14	1.000000	1.000000	1.000000	1.000000	-0.990%	918	-35.990%
2023-11-10	0.770000	1.010000	0.770000	1.010000	+1.000%	2,564	-36.624%
2023-11-09	1.000000	1.000000	1.000000	1.000000	0.000%	430	-35.990%
2023-11-08	1.000000	1.000000	1.000000	1.000000	-3.855%	488	-35.990%
2023-11-07	1.040100	1.040100	1.040100	1.040100	-9.114%	447	-38.458%
2023-11-06	0.974100	1.144400	0.974100	1.144400	+3.810%	2,877	-44.067%
2023-11-03	1.098600	1.102400	1.098600	1.102400	-4.966%	1,179	-41.936%
2023-11-02	1.110000	1.160000	1.110000	1.160000	+4.505%	745	-44.819%
2023-11-01	1.120000	1.120000	1.110000	1.110000	-0.009%	1,018	-42.333%
2023-10-27	1.110100	1.110100	1.110100	1.110100	-13.611%	201	-42.339%
2023-10-26	1.220000	1.285000	1.220000	1.285000	+7.983%	1,844	-50.187%
2023-10-25	1.190000	1.190000	1.190000	1.190000	+4.386%	521	-46.210%
2023-10-24	1.200000	1.220000	1.140000	1.140000	-15.242%	5,027	-43.851%
2023-10-23	1.360000	1.450000	1.259500	1.345000	+14.957%	3,302	-52.409%
2023-10-20	1.210000	1.210000	1.170000	1.170000	-3.306%	1,430	-45.291%
2023-10-19	1.190000	1.210000	1.170000	1.210000	-3.968%	1,822	-47.099%
2023-10-18	1.260000	1.330000	1.180000	1.260000	-3.831%	3,133	-49.198%
2023-10-17	1.310200	1.320000	1.310200	1.310200	+4.816%	2,100	-51.145%
2023-10-16	1.240000	1.350000	1.240000	1.250000	-6.716%	2,845	-48.792%
2023-10-13	1.210100	1.340000	1.120000	1.340000	+14.530%	5,571	-52.231%
2023-10-12	1.250000	1.320000	1.110000	1.170000	+3.540%	8,272	-45.291%
2023-10-11	1.020000	1.130000	1.020000	1.130000	+3.632%	7,667	-43.354%
2023-10-10	1.039000	1.240000	1.035000	1.090400	+3.838%	6,296	-41.297%
2023-10-09	1.180000	1.180000	1.050100	1.050100	-11.399%	1,864	-39.044%
2023-10-06	1.185200	1.185200	1.185200	1.185200	-3.642%	162	-45.992%
2023-10-04	1.240000	1.240000	1.120100	1.230000	-0.806%	1,691	-47.959%
2023-10-03	1.160000	1.250000	1.160000	1.240000	+3.333%	2,239	-48.379%
2023-10-02	1.210000	1.210000	1.170000	1.200000	-2.041%	1,953	-46.658%
2023-09-29	1.250000	1.250000	1.225000	1.225000	-6.745%	2,207	-47.747%
2023-09-28	1.313600	1.313600	1.313600	1.313600	-0.485%	604	-51.271%
2023-09-27	1.250000	1.320000	1.250000	1.320000	+1.538%	2,244	-51.508%
2023-09-26	1.258100	1.340000	1.258100	1.300000	-2.622%	3,982	-50.762%
2023-09-25	1.310000	1.335000	1.310000	1.335000	-0.239%	615	-52.052%
2023-09-22	1.320000	1.342200	1.320000	1.338200	+2.153%	563	-52.167%
2023-09-21	1.360000	1.453300	1.250000	1.310000	+1.550%	5,794	-51.137%
2023-09-20	1.360000	1.360000	1.280000	1.290000	-4.444%	4,961	-50.380%
2023-09-19	1.340000	1.352000	1.286500	1.350000	0.000%	2,679	-52.585%
2023-09-18	1.300000	1.400000	1.300000	1.350000	+3.846%	4,973	-52.585%
2023-09-15	1.330000	1.380000	1.300000	1.300000	-7.143%	3,278	-50.762%
2023-09-14	1.330000	1.435000	1.330000	1.400000	+0.719%	6,103	-54.279%
2023-09-13	1.390000	1.390000	1.390000	1.390000	-6.711%	441	-53.950%
2023-09-12	1.358000	1.490000	1.330000	1.490000	+9.559%	6,783	-57.040%
2023-09-11	1.380000	1.440000	1.330000	1.360000	-9.333%	24,850	-52.934%
2023-09-08	1.515000	1.525000	1.355000	1.500000	-3.232%	46,376	-57.327%
2023-09-07	1.560000	2.000000	1.320000	1.550100	+21.092%	1,046,923	-58.706%
2023-09-06	1.280100	1.280100	1.280100	1.280100	-0.806%	631	-49.996%
2023-09-05	1.299900	1.300000	1.290000	1.290500	-0.731%	1,377	-50.399%
2023-09-01	1.300000	1.300000	1.290000	1.300000	-6.475%	616	-50.762%
2023-08-31	1.460000	1.460000	1.380000	1.390000	+1.452%	2,141	-53.950%
2023-08-30	1.370100	1.370100	1.370100	1.370100	+4.588%	228	-53.281%
2023-08-29	1.360000	1.360000	1.310000	1.310000	-13.245%	406	-51.137%
2023-08-28	1.320000	1.510000	1.280000	1.510000	+4.138%	3,380	-57.609%
2023-08-25	1.450000	1.450000	1.450000	1.450000	+2.837%	461	-55.855%
2023-08-24	1.670000	1.670000	1.410000	1.410000	+3.410%	2,896	-54.603%
2023-08-22	1.363500	1.363500	1.363500	1.363500	-9.100%	275	-53.055%
2023-08-21	1.440000	1.500000	1.440000	1.500000	-0.007%	476	-57.327%
2023-08-18	1.550000	1.550000	1.500100	1.500100	+0.007%	2,246	-57.330%
2023-08-17	1.500000	1.500000	1.500000	1.500000	-0.007%	410	-57.327%
2023-08-16	1.500100	1.500100	1.500100	1.500100	-2.705%	742	-57.330%
2023-08-15	1.510000	1.541800	1.510000	1.541800	+1.434%	1,307	-58.484%
2023-08-14	1.520000	1.520000	1.520000	1.520000	+0.370%	146	-57.888%
2023-08-10	1.514400	1.514400	1.514400	1.514400	-5.350%	550	-57.732%
2023-08-08	1.590000	1.620000	1.575000	1.600000	+5.960%	2,699	-59.994%
2023-08-03	1.519000	1.520000	1.510000	1.510000	-0.658%	2,093	-57.609%
2023-08-02	1.500000	1.520000	1.500000	1.520000	+5.556%	303	-57.888%
2023-08-01	1.440000	1.440000	1.440000	1.440000	-7.097%	638	-55.549%
2023-07-31	1.550000	1.550000	1.550000	1.550000	0.000%	274	-58.703%
2023-07-26	1.550000	1.550000	1.550000	1.550000	+2.737%	363	-58.703%
2023-07-25	1.512700	1.512700	1.508700	1.508700	+0.573%	993	-57.573%
2023-07-24	1.515300	1.550000	1.500100	1.500100	-6.244%	477	-57.330%
2023-07-21	1.600000	1.600000	1.500000	1.600000	+3.226%	1,836	-59.994%
2023-07-20	1.550000	1.550000	1.550000	1.550000	0.000%	400	-58.703%
2023-07-19	1.550000	1.575000	1.550000	1.550000	+3.333%	2,407	-58.703%
2023-07-18	1.500100	1.550000	1.500000	1.500000	-0.537%	1,398	-57.327%
2023-07-17	1.440000	1.590000	1.440000	1.508100	-3.943%	2,903	-57.556%
2023-07-14	1.630000	1.630000	1.500000	1.570000	+3.289%	1,690	-59.229%
2023-07-13	1.520000	1.520000	1.520000	1.520000	-1.935%	288	-57.888%
2023-07-12	1.500100	1.550000	1.500100	1.550000	+3.299%	2,214	-58.703%
2023-07-11	1.500200	1.500500	1.500200	1.500500	-3.194%	666	-57.341%
2023-07-07	1.550100	1.580000	1.550000	1.550000	-4.321%	1,364	-58.703%
2023-07-06	1.545400	1.627900	1.505000	1.620000	-1.081%	3,290	-60.488%
2023-07-05	1.600000	1.637700	1.600000	1.637700	+11.408%	4,085	-60.915%
2023-06-30	1.520000	1.520000	1.470000	1.470000	-7.547%	2,789	-56.456%
2023-06-28	1.585000	1.600000	1.580000	1.590000	+2.581%	3,116	-59.742%
2023-06-27	1.550100	1.550500	1.550000	1.550000	0.000%	1,868	-58.703%
2023-06-26	1.550100	1.550100	1.550000	1.550000	+3.333%	745	-58.703%
2023-06-23	1.520000	1.580000	1.500000	1.500000	-6.250%	1,843	-57.327%
2023-06-22	1.600000	1.602300	1.600000	1.600000	+5.263%	2,794	-59.994%
2023-06-21	1.520000	1.520000	1.520000	1.520000	0.000%	137	-57.888%
2023-06-20	1.620000	1.660800	1.510000	1.520000	-8.434%	2,295	-57.888%
2023-06-16	1.660000	1.800000	1.660000	1.660000	+0.606%	1,587	-61.440%
2023-06-15	1.600000	1.650000	1.600000	1.650000	+8.553%	1,512	-61.206%
2023-06-14	1.610000	1.610000	1.500000	1.520000	-6.462%	3,656	-57.888%
2023-06-13	1.629900	1.753800	1.625000	1.625000	-1.515%	7,962	-60.609%
2023-06-12	1.670000	1.670000	1.650000	1.650000	-2.338%	1,064	-61.206%
2023-06-09	1.695000	1.695000	1.640000	1.689500	+0.362%	745	-62.113%
2023-06-08	1.730000	1.800000	1.670600	1.683400	+3.276%	3,435	-61.976%
2023-06-07	1.610000	1.840000	1.610000	1.630000	-1.212%	54,758	-60.730%
2023-06-06	1.650000	1.650000	1.650000	1.650000	+0.334%	677	-61.206%
2023-06-05	1.610000	1.644500	1.610000	1.644500	+1.512%	1,675	-61.076%
2023-06-02	1.699900	1.700000	1.620000	1.620000	0.000%	2,515	-60.488%
2023-06-01	1.600000	1.630000	1.600000	1.620000	-1.818%	742	-60.488%
2023-05-31	1.650000	1.650000	1.650000	1.650000	+2.740%	244	-61.206%
2023-05-30	1.630000	1.630000	1.606000	1.606000	-5.524%	666	-60.143%
2023-05-26	1.510000	1.699900	1.510000	1.699900	-0.006%	2,047	-62.345%
2023-05-25	1.524400	1.710000	1.510000	1.700000	-3.409%	6,483	-62.347%
2023-05-24	1.479800	1.760000	1.479800	1.760000	+7.324%	1,328	-63.631%
2023-05-23	1.650000	1.650000	1.639900	1.639900	-6.190%	549	-60.967%
2023-05-22	1.540000	1.765700	1.540000	1.748100	+14.255%	2,224	-63.383%
2023-05-19	1.790000	1.790000	1.530000	1.530000	-10.526%	2,073	-58.163%
2023-05-18	1.710000	1.710000	1.710000	1.710000	+0.029%	423	-62.567%
2023-05-17	1.899900	1.899900	1.704100	1.709500	-12.718%	1,171	-62.556%

.dark-mode .tbQZvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbQZvN{ color: #333333; background-color: white; border: 2px solid #333333; }ATIFATIF Holdings Limitedstock NASDAQ

ATIF
ATIF Holdings Limited
stock NASDAQ